Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

80.47USD+1.887%(+1.49)2,970,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:54:30 AM EDT

80.00USD+1.291%(+1.02)611

After-hours

Jul 10, 2026 4:34:30 PM EDT

80.41USD-0.075%(-0.06)14,122

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,098	6,072	182	5,233

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			ADM260918C00120000
115.00 C	0	0%	0			ADM260918C00115000
110.00 C	0.17	+13.33%	1	35	06-30	ADM260918C00110000
105.00 C	0.39	-35.00%	1	101	06-17	ADM260918C00105000
100.00 C	0.40	+14.29%	1	340	07-08	ADM260918C00100000
95.00 C	0.50	0.00%	4	339	07-07	ADM260918C00095000
92.50 C	1.15	+4.55%	9	80	07-09	ADM260918C00092500
90.00 C	1.29	-13.42%	2	509	07-09	ADM260918C00090000
87.50 C	2.20	+7.32%	7	770	07-09	ADM260918C00087500
85.00 C	2.35	-12.96%	56	3,729	07-09	ADM260918C00085000
82.50 C	3.60	+2.27%	16	169	07-09	ADM260918C00082500
80.00 C	4.25	-11.46%	41	1,976	07-09	ADM260918C00080000
77.50 C	5.51	-10.41%	23	926	07-09	ADM260918C00077500
75.00 C	6.98	-10.51%	33	1,178	07-09	ADM260918C00075000
72.50 C	9.00	-7.22%	14	307	07-09	ADM260918C00072500
70.00 C	11.50	-0.43%	3	536	07-09	ADM260918C00070000
67.50 C	11.45	-12.46%	2	218	07-06	ADM260918C00067500
65.00 C	14.41	+8.59%	1	280	07-09	ADM260918C00065000
62.50 C	15.85	+8.27%	1	182	07-06	ADM260918C00062500
60.00 C	17.50	+29.63%	1	190	06-29	ADM260918C00060000
57.50 C	25.70	+10.02%	1	135	06-01	ADM260918C00057500
55.00 C	21.70	+3.83%	2	100	07-01	ADM260918C00055000
52.50 C	27.20	+17.24%	1	41	07-08	ADM260918C00052500
50.00 C	25.60	-16.88%	1	13	06-22	ADM260918C00050000
47.50 C	21.00	+66.67%	1	3	01-29	ADM260918C00047500
45.00 C	34.85	+45.82%	1	5	05-27	ADM260918C00045000
42.50 C	11.97	+19.34%	1	2	06-25	ADM260918C00042500
40.00 C	36.76	+17.00%	6	6	05-04	ADM260918C00040000
37.50 C	0	0%	0			ADM260918C00037500
35.00 C	0	0%	0			ADM260918C00035000
32.50 C	0	0%	0			ADM260918C00032500
30.00 C	0	0%	0			ADM260918C00030000
27.50 C	0	0%	0			ADM260918C00027500
25.00 C	54.30	0%	180	0	05-19	ADM260918C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			ADM260918P00120000
115.00 P	0	0%	0			ADM260918P00115000
110.00 P	0	0%	0			ADM260918P00110000
105.00 P	0	0%	0			ADM260918P00105000
100.00 P	0	0%	0			ADM260918P00100000
95.00 P	0	0%	0			ADM260918P00095000
92.50 P	0	0%	0			ADM260918P00092500
90.00 P	0	0%	0			ADM260918P00090000
87.50 P	13.80	+45.26%	9	18	06-18	ADM260918P00087500
85.00 P	7.20	-27.27%	1	37	07-09	ADM260918P00085000
82.50 P	6.30	-25.00%	52	127	07-09	ADM260918P00082500
80.00 P	4.88	+3.83%	7	169	07-09	ADM260918P00080000
77.50 P	3.50	+2.94%	6	186	07-09	ADM260918P00077500
75.00 P	2.40	-2.04%	7	159	07-09	ADM260918P00075000
72.50 P	1.80	+5.88%	18	274	07-09	ADM260918P00072500
70.00 P	1.30	+13.04%	29	360	07-09	ADM260918P00070000
67.50 P	0.75	-34.78%	14	796	07-08	ADM260918P00067500
65.00 P	0.55	0.00%	3	271	07-09	ADM260918P00065000
62.50 P	0.35	-36.36%	15	554	07-08	ADM260918P00062500
60.00 P	0.30	-53.85%	2	273	07-08	ADM260918P00060000
57.50 P	0.35	-30.00%	10	139	06-26	ADM260918P00057500
55.00 P	0.17	-5.56%	2	155	07-08	ADM260918P00055000
52.50 P	0.13	-27.78%	2	129	07-02	ADM260918P00052500
50.00 P	0.10	0.00%	2	250	06-23	ADM260918P00050000
47.50 P	0.15	-11.76%	2	557	06-09	ADM260918P00047500
45.00 P	0.05	-66.67%	4	727	07-02	ADM260918P00045000
42.50 P	0.10	-60.00%	1	61	05-22	ADM260918P00042500
40.00 P	0.05	0.00%	2	40	07-02	ADM260918P00040000
37.50 P	0.22	-8.33%	2	4	04-06	ADM260918P00037500
35.00 P	0.23	-23.33%	1	91	04-01	ADM260918P00035000
32.50 P	0.05	-83.33%	2	2	06-17	ADM260918P00032500
30.00 P	0.08	-60.00%	2	12	07-06	ADM260918P00030000
27.50 P	0.10	-60.00%	3	5	03-23	ADM260918P00027500
25.00 P	0.05	-16.67%	2	19	06-17	ADM260918P00025000